Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.61 | 10.74 | 10.37 | 10.63 | 132,197 | -0.06(-0.54%) |
Nov 27, 2015 | 10.43 | 10.70 | 10.43 | 10.69 | 17,710 | +0.31(+2.98%) |
Nov 25, 2015 | 10.70 | 10.38 | 10.38 | 10.38 | 39,290 | -0.36(-3.33%) |
Nov 24, 2015 | 10.77 | 10.90 | 10.71 | 10.74 | 7,423 | -0.11(-0.98%) |
Nov 23, 2015 | 10.96 | 11.08 | 10.76 | 10.84 | 186,950 | -0.14(-1.23%) |
Nov 20, 2015 | 11.02 | 11.14 | 10.90 | 10.98 | 96,186 | -0.02(-0.18%) |
Nov 19, 2015 | 10.94 | 11.05 | 10.93 | 11.00 | 8,254 | +0.01(+0.09%) |
Nov 18, 2015 | 10.94 | 11.09 | 10.93 | 10.99 | 41,371 | +0.00(+0.00%) |
Nov 17, 2015 | 10.98 | 11.07 | 10.95 | 10.99 | 25,562 | +0.09(+0.80%) |
Nov 16, 2015 | 10.64 | 10.99 | 10.63 | 10.90 | 21,067 | +0.14(+1.26%) |
Nov 13, 2015 | 10.64 | 10.88 | 10.56 | 10.76 | 110,363 | +0.00(+0.00%) |
Nov 12, 2015 | 10.89 | 10.89 | 10.64 | 10.76 | 84,167 | -0.23(-2.11%) |
Nov 11, 2015 | 11.12 | 11.12 | 10.95 | 11.00 | 49,816 | -0.01(-0.09%) |
Nov 10, 2015 | 10.98 | 11.12 | 10.64 | 11.01 | 67,510 | +0.03(+0.27%) |
Nov 09, 2015 | 11.04 | 11.04 | 10.59 | 10.98 | 132,021 | +0.57(+5.48%) |
Nov 06, 2015 | 10.24 | 10.42 | 10.20 | 10.41 | 19,575 | +0.12(+1.13%) |
Nov 05, 2015 | 10.24 | 10.32 | 10.23 | 10.29 | 34,432 | +0.12(+1.14%) |
Nov 04, 2015 | 10.18 | 10.26 | 10.16 | 10.17 | 17,779 | +0.02(+0.19%) |
Nov 03, 2015 | 10.11 | 10.16 | 10.01 | 10.16 | 34,223 | +0.08(+0.77%) |
Nov 02, 2015 | 10.00 | 10.27 | 9.933 | 10.08 | 25,212 | +0.12(+1.17%) |
Oct 30, 2015 | 9.555 | 9.962 | 9.381 | 9.962 | 14,243 | +0.43(+4.46%) |
Oct 29, 2015 | 9.788 | 9.788 | 9.536 | 9.536 | 9,891 | -0.15(-1.50%) |
Oct 28, 2015 | 9.536 | 9.768 | 9.304 | 9.681 | 15,236 | +0.20(+2.14%) |
Oct 27, 2015 | 9.778 | 9.884 | 9.391 | 9.478 | 18,102 | -0.26(-2.68%) |
Oct 26, 2015 | 9.594 | 9.855 | 9.546 | 9.739 | 11,433 | -0.01(-0.10%) |
Oct 23, 2015 | 9.633 | 9.894 | 9.449 | 9.749 | 109,645 | +0.18(+1.92%) |
Oct 22, 2015 | 9.217 | 9.671 | 9.217 | 9.565 | 123,824 | +0.16(+1.75%) |
Oct 21, 2015 | 9.671 | 9.671 | 9.227 | 9.401 | 36,396 | -0.27(-2.80%) |
Oct 20, 2015 | 9.913 | 9.913 | 9.526 | 9.671 | 66,533 | -0.26(-2.63%) |
Oct 19, 2015 | 9.555 | 10.16 | 9.507 | 9.933 | 50,475 | +0.35(+3.63%) |
Oct 16, 2015 | 9.565 | 9.788 | 9.507 | 9.584 | 87,202 | +0.14(+1.43%) |
Oct 15, 2015 | 8.985 | 9.536 | 8.869 | 9.449 | 47,350 | +0.48(+5.39%) |
Oct 14, 2015 | 9.449 | 9.536 | 8.869 | 8.965 | 86,551 | -0.43(-4.53%) |
Oct 13, 2015 | 9.671 | 9.671 | 9.275 | 9.391 | 23,266 | -0.08(-0.82%) |
Oct 12, 2015 | 9.875 | 9.971 | 9.372 | 9.468 | 34,267 | -0.35(-3.55%) |
Oct 09, 2015 | 9.807 | 10.11 | 9.584 | 9.817 | 40,614 | +0.05(+0.50%) |
Oct 08, 2015 | 9.913 | 10.14 | 9.478 | 9.768 | 52,759 | -0.05(-0.49%) |
Oct 07, 2015 | 10.06 | 10.16 | 9.720 | 9.817 | 72,350 | -0.15(-1.55%) |
Oct 06, 2015 | 9.826 | 10.00 | 9.560 | 9.971 | 30,534 | +0.16(+1.68%) |
Oct 05, 2015 | 9.333 | 10.33 | 9.314 | 9.807 | 67,227 | +0.18(+1.91%) |
Oct 02, 2015 | 9.768 | 9.933 | 9.604 | 9.623 | 43,263 | -0.25(-2.55%) |
Oct 01, 2015 | 10.18 | 10.20 | 9.652 | 9.875 | 39,944 | -0.33(-3.22%) |
Sep 30, 2015 | 9.459 | 10.20 | 9.420 | 10.20 | 31,656 | +0.63(+6.57%) |
Sep 29, 2015 | 9.807 | 9.807 | 9.101 | 9.575 | 55,544 | -0.34(-3.41%) |
Sep 28, 2015 | 9.749 | 9.913 | 9.381 | 9.913 | 28,174 | -0.04(-0.39%) |
Sep 25, 2015 | 10.63 | 10.63 | 9.875 | 9.952 | 21,452 | -0.57(-5.42%) |
Sep 24, 2015 | 11.19 | 11.19 | 10.47 | 10.52 | 42,969 | -0.51(-4.65%) |
Sep 23, 2015 | 11.19 | 11.19 | 10.88 | 11.04 | 6,470 | +0.08(+0.71%) |
Sep 22, 2015 | 10.74 | 10.96 | 10.64 | 10.96 | 9,598 | +0.10(+0.89%) |
Sep 21, 2015 | 10.69 | 11.01 | 10.54 | 10.86 | 66,317 | +0.22(+2.09%) |
Sep 18, 2015 | 10.48 | 10.71 | 10.45 | 10.64 | 19,139 | -0.04(-0.36%) |
Sep 17, 2015 | 10.75 | 10.77 | 10.11 | 10.68 | 24,403 | +0.05(+0.45%) |
Sep 16, 2015 | 10.67 | 10.77 | 10.55 | 10.63 | 14,127 | -0.01(-0.09%) |
Sep 15, 2015 | 10.65 | 10.70 | 10.39 | 10.64 | 36,075 | +0.01(+0.09%) |
Sep 14, 2015 | 10.58 | 10.74 | 10.47 | 10.63 | 14,287 | +0.09(+0.83%) |
Sep 11, 2015 | 10.63 | 10.66 | 9.778 | 10.54 | 62,458 | +0.07(+0.65%) |
Sep 10, 2015 | 10.20 | 10.59 | 10.02 | 10.47 | 66,888 | +0.17(+1.69%) |
Sep 09, 2015 | 10.53 | 10.53 | 10.17 | 10.30 | 179,412 | -0.15(-1.48%) |
Sep 08, 2015 | 10.90 | 10.90 | 10.44 | 10.45 | 15,505 | -0.28(-2.61%) |
Sep 04, 2015 | 10.67 | 10.74 | 10.74 | 10.74 | 5,583 | +0.12(+1.09%) |
Sep 03, 2015 | 10.09 | 10.62 | 10.09 | 10.62 | 81,839 | +0.47(+4.67%) |
Sep 02, 2015 | 10.42 | 10.42 | 9.986 | 10.15 | 60,697 | -0.16(-1.59%) |